NasdaqGS - Nasdaq Real Time Price
USD
BFC Capital Trust II PFD TR 7.20% (BANFP)
25.94
0.00
(0.00%)
At close: October 28 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
25.94
25.94
25.94
25.94
25.94
-
Oct 30, 2026
25.94
25.94
25.94
25.94
25.94
-
Oct 29, 2026
25.94
25.94
25.94
25.94
25.94
-
Oct 28, 2026
25.94
25.94
25.94
25.94
25.94
-
Oct 27, 2026
25.94
25.94
25.94
25.94
25.94
-
Oct 26, 2026
26.00
26.00
25.94
25.94
25.94
500
Oct 23, 2026
26.33
26.33
26.33
26.33
26.33
-
Oct 22, 2026
26.33
26.33
26.33
26.33
26.33
300
Oct 21, 2026
26.40
26.40
26.40
26.40
26.40
200
Oct 20, 2026
26.49
26.70
26.49
26.70
26.70
400
Oct 19, 2026
26.55
26.55
26.55
26.55
26.55
-
Oct 16, 2026
26.55
26.55
26.55
26.55
26.55
-
Oct 15, 2026
26.67
26.67
26.55
26.55
26.55
800
Oct 14, 2026
26.71
26.71
26.71
26.71
26.71
1,000
Oct 13, 2026
26.72
26.81
26.31
26.31
26.31
900
Oct 12, 2026
27.68
27.68
27.68
27.68
27.68
200
Oct 9, 2026
27.00
27.00
27.00
27.00
27.00
500
Oct 8, 2026
27.46
27.46
27.46
27.46
27.46
100
Oct 7, 2026
26.98
26.98
26.98
26.98
26.98
500
Oct 6, 2026
28.60
28.60
26.60
26.60
26.60
3,100
Oct 5, 2026
26.31
26.83
26.31
26.83
26.83
1,100
Oct 2, 2026
26.40
26.40
26.40
26.40
26.40
500
Oct 1, 2026
26.31
26.31
26.31
26.31
26.31
1,000
Sep 30, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
28.45
28.58
27.77
27.77
27.77
1,000
Sep 29, 2026
27.81
27.81
27.81
27.81
27.36
300
Sep 28, 2026
26.86
26.86
26.86
26.86
26.43
-
Sep 25, 2026
26.86
26.86
26.86
26.86
26.43
500
Sep 24, 2026
26.86
26.86
26.86
26.86
26.43
-
Sep 23, 2026
26.86
26.86
26.86
26.86
26.43
200
Sep 22, 2026
27.25
27.25
27.25
27.25
26.81
300
Sep 21, 2026
27.84
27.84
27.84
27.84
27.39
900
Sep 18, 2026
27.68
27.68
27.68
27.68
27.23
-
Sep 17, 2026
27.68
27.68
27.68
27.68
27.23
-
Sep 16, 2026
28.09
28.30
27.68
27.68
27.23
2,300
Sep 15, 2026
28.78
28.78
28.78
28.78
28.31
-
Sep 14, 2026
27.65
28.85
27.50
28.78
28.31
3,000
Sep 11, 2026
28.29
28.29
28.29
28.29
27.83
400
Sep 10, 2026
28.00
29.00
27.99
29.00
28.53
3,500
Sep 9, 2026
27.50
27.50
27.50
27.50
27.06
800
Sep 8, 2026
27.51
27.51
27.50
27.50
27.06
900
Sep 4, 2026
27.50
27.50
27.50
27.50
27.06
-
Sep 3, 2026
27.50
27.50
27.50
27.50
27.06
-
Sep 2, 2026
27.50
27.50
27.50
27.50
27.06
-
Sep 1, 2026
27.50
27.50
27.50
27.50
27.06
-
Aug 31, 2026
27.85
27.85
27.10
27.50
27.06
600
Aug 28, 2026
29.00
29.00
29.00
29.00
28.53
600
Aug 27, 2026
27.07
27.07
27.07
27.07
26.63
-
Aug 26, 2026
27.07
27.07
27.07
27.07
26.63
-
Aug 25, 2026
27.50
27.50
27.07
27.07
26.63
1,700
Aug 24, 2026
27.05
27.51
27.05
27.50
27.06
2,000
Aug 21, 2026
27.69
27.69
27.69
27.69
27.24
1,400
Aug 20, 2026
27.80
29.00
26.33
27.00
26.56
5,700
Aug 19, 2026
27.31
27.70
26.82
27.26
26.82
4,800
Aug 18, 2026
27.33
27.33
27.33
27.33
26.89
-
Aug 17, 2026
27.63
27.63
27.33
27.33
26.89
1,300
Aug 14, 2026
27.27
27.27
27.27
27.27
26.83
200
Aug 13, 2026
27.28
27.28
27.28
27.28
26.84
-
Aug 12, 2026
26.71
27.28
26.71
27.28
26.84
200
Aug 11, 2026
26.84
26.84
26.84
26.84
26.41
200
Aug 10, 2026
27.13
27.13
27.13
27.13
26.69
-
Aug 7, 2026
27.20
27.20
27.13
27.13
26.69
400
Aug 6, 2026
27.80
27.80
27.20
27.20
26.76
500
Aug 5, 2026
27.60
27.60
26.53
27.06
26.62
2,700
Aug 4, 2026
28.00
28.00
27.45
27.45
27.01
600
Aug 3, 2026
27.35
29.75
26.69
27.95
27.50
5,900
Jul 31, 2026
26.59
26.79
26.59
26.64
26.21
3,300
Jul 30, 2026
26.31
26.31
26.31
26.31
25.88
-
Jul 29, 2026
26.30
26.36
26.30
26.31
25.88
600
Jul 28, 2026
26.34
26.34
26.34
26.34
25.91
-
Jul 27, 2026
26.34
26.34
26.34
26.34
25.91
-
Jul 24, 2026
26.34
26.34
26.34
26.34
25.91
-
Jul 23, 2026
26.34
26.34
26.34
26.34
25.91
-
Jul 22, 2026
26.34
26.34
26.34
26.34
25.91
-
Jul 21, 2026
26.34
26.34
26.34
26.34
25.91
-
Jul 20, 2026
26.34
26.34
26.34
26.34
25.91
-
Jul 17, 2026
26.34
26.34
26.34
26.34
25.91
-
Jul 16, 2026
26.34
26.34
26.34
26.34
25.91
-
Jul 15, 2026
26.34
26.34
26.34
26.34
25.91
-
Jul 14, 2026
26.34
26.34
26.34
26.34
25.91
-
Jul 13, 2026
26.34
26.34
26.34
26.34
25.91
-
Jul 10, 2026
26.28
26.36
26.28
26.34
25.91
800
Jul 9, 2026
26.14
26.30
26.11
26.30
25.87
1,100
Jul 8, 2026
26.29
26.29
26.29
26.29
25.86
-
Jul 7, 2026
26.29
26.29
26.29
26.29
25.86
400
Jul 6, 2026
26.11
26.26
26.11
26.26
25.84
600
Jul 2, 2026
26.59
26.59
26.59
26.59
26.16
-
Jul 1, 2026
26.59
26.59
26.59
26.59
26.16
-
Jun 30, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
26.59
26.59
26.59
26.59
26.16
-
Jun 29, 2026
26.95
27.09
26.55
26.59
25.72
1,700
Jun 26, 2026
26.85
26.85
26.85
26.85
25.97
100
Jun 25, 2026
27.04
27.04
27.04
27.04
26.15
-
Jun 24, 2026
26.85
27.04
26.85
27.04
26.15
400
Jun 23, 2026
26.97
27.06
26.30
26.60
25.73
1,500
Jun 22, 2026
26.61
26.61
26.61
26.61
25.74
200
Jun 18, 2026
26.60
26.60
26.60
26.60
25.73
300
Jun 17, 2026
27.00
27.00
26.50
26.57
25.70
1,700
Jun 16, 2026
26.75
26.75
26.75
26.75
25.87
200
Jun 15, 2026
26.24
26.75
26.24
26.75
25.87
1,500
Jun 12, 2026
26.43
26.63
26.43
26.63
25.76
1,700
Jun 11, 2026
26.25
26.25
26.25
26.25
25.39
-
Jun 10, 2026
26.25
26.25
26.25
26.25
25.39
-
Jun 9, 2026
26.25
26.25
26.25
26.25
25.39
-
Jun 8, 2026
26.25
26.25
26.25
26.25
25.39
-
Jun 5, 2026
26.25
26.25
26.25
26.25
25.39
-
Jun 4, 2026
26.25
26.25
26.25
26.25
25.39
300
Jun 3, 2026
26.34
26.34
26.21
26.22
25.36
1,200
Jun 2, 2026
26.30
26.30
26.30
26.30
25.44
-
Jun 1, 2026
26.14
26.30
26.13
26.30
25.44
2,300
May 29, 2026
26.19
26.19
26.19
26.19
25.33
200
May 28, 2026
26.14
26.14
26.14
26.14
25.28
100
May 27, 2026
26.43
26.43
26.13
26.14
25.28
800
May 26, 2026
26.46
26.46
26.46
26.46
25.59
200
May 22, 2026
26.44
26.44
26.44
26.44
25.57
-
May 21, 2026
26.29
26.44
26.19
26.44
25.57
1,600
May 20, 2026
26.16
26.16
26.16
26.16
25.30
-
May 19, 2026
26.20
26.30
26.16
26.16
25.30
600
May 18, 2026
26.23
26.23
26.23
26.23
25.37
-
May 15, 2026
26.23
26.23
26.23
26.23
25.37
100
May 14, 2026
26.21
26.21
26.21
26.21
25.35
100
May 13, 2026
26.46
26.46
26.46
26.46
25.59
-
May 12, 2026
26.46
26.46
26.46
26.46
25.59
-
May 11, 2026
26.46
26.46
26.46
26.46
25.59
500
May 8, 2026
26.46
26.46
26.46
26.46
25.59
1,000
May 7, 2026
26.45
26.45
26.45
26.45
25.58
-
May 6, 2026
26.45
26.45
26.45
26.45
25.58
-
May 5, 2026
26.45
26.45
26.45
26.45
25.58
900
May 4, 2026
26.45
26.45
26.45
26.45
25.58
1,600
May 1, 2026
26.28
26.28
26.28
26.28
25.42
200
Apr 30, 2026
26.24
26.48
26.24
26.48
25.61
500
Apr 29, 2026
26.22
26.22
26.22
26.22
25.36
-
Apr 28, 2026
26.22
26.22
26.22
26.22
25.36
100
Apr 27, 2026
26.48
26.48
26.48
26.48
25.61
-
Apr 24, 2026
26.48
26.48
26.48
26.48
25.61
-
Apr 23, 2026
26.48
26.48
26.48
26.48
25.61
100
Apr 22, 2026
26.30
26.30
26.30
26.30
25.44
-
Apr 21, 2026
26.30
26.30
26.30
26.30
25.44
-
Apr 20, 2026
26.30
26.30
26.30
26.30
25.44
-
Apr 17, 2026
26.10
26.30
26.10
26.30
25.44
900
Apr 16, 2026
26.17
26.34
26.17
26.17
25.31
1,200
Apr 15, 2026
26.36
26.36
26.36
26.36
25.49
-
Apr 14, 2026
26.36
26.36
26.36
26.36
25.49
400
Apr 13, 2026
26.23
26.23
26.23
26.23
25.37
-
Apr 10, 2026
26.23
26.23
26.23
26.23
25.37
-
Apr 9, 2026
26.23
26.23
26.23
26.23
25.37
-
Apr 8, 2026
26.23
26.23
26.23
26.23
25.37
1,000
Apr 7, 2026
25.89
25.89
25.89
25.89
25.04
400
Apr 6, 2026
26.39
26.39
26.39
26.39
25.52
-
Apr 2, 2026
26.39
26.39
26.39
26.39
25.52
200
Apr 1, 2026
26.32
26.32
26.32
26.32
25.46
-
Mar 31, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
26.32
26.32
26.32
26.32
25.46
-
Mar 30, 2026
26.30
26.32
26.30
26.32
25.02
800
Mar 27, 2026
26.29
26.29
26.29
26.29
24.99
-
Mar 26, 2026
25.91
26.32
25.91
26.29
24.99
900
Mar 25, 2026
26.20
26.32
26.20
26.32
25.02
800
Mar 24, 2026
26.21
26.46
26.21
26.46
25.15
900
Mar 23, 2026
25.58
26.18
25.58
26.18
24.89
800
Mar 20, 2026
26.08
26.15
25.55
25.55
24.29
1,900
Mar 19, 2026
26.24
26.24
26.24
26.24
24.94
200
Mar 18, 2026
26.08
26.08
26.08
26.08
24.79
-
Mar 17, 2026
26.26
26.50
26.02
26.08
24.79
600
Mar 16, 2026
26.37
26.50
26.37
26.50
25.19
300
Mar 13, 2026
26.12
26.12
26.12
26.12
24.83
-
Mar 12, 2026
26.13
26.13
26.12
26.12
24.83
300
Mar 11, 2026
26.23
26.23
26.14
26.19
24.90
2,300
Mar 10, 2026
26.16
26.16
26.16
26.16
24.87
-
Mar 9, 2026
26.16
26.16
26.16
26.16
24.87
300
Mar 6, 2026
26.29
26.31
26.29
26.29
24.99
700
Mar 5, 2026
26.49
26.49
26.49
26.49
25.18
-
Mar 4, 2026
26.30
26.49
26.30
26.49
25.18
400
Mar 3, 2026
26.37
26.37
26.37
26.37
25.07
-
Mar 2, 2026
26.35
26.37
26.35
26.37
25.07
700
Feb 27, 2026
26.35
26.35
26.25
26.25
24.95
400
Feb 26, 2026
26.50
26.50
26.16
26.16
24.87
300
Feb 25, 2026
26.09
26.23
26.02
26.02
24.74
900
Feb 24, 2026
26.25
26.25
26.14
26.14
24.85
1,100
Feb 23, 2026
26.27
26.27
26.27
26.27
24.97
-
Feb 20, 2026
26.27
26.27
26.27
26.27
24.97
-
Feb 19, 2026
26.27
26.27
26.27
26.27
24.97
-
Feb 18, 2026
26.27
26.27
26.27
26.27
24.97
-
Feb 17, 2026
26.27
26.27
26.27
26.27
24.97
300
Feb 13, 2026
26.22
26.22
26.08
26.11
24.82
700
Feb 12, 2026
26.03
26.30
26.03
26.30
25.00
900
Feb 11, 2026
26.25
26.25
26.25
26.25
24.95
500
Feb 10, 2026
26.33
26.33
26.31
26.32
25.02
800
Feb 9, 2026
26.06
26.10
26.06
26.10
24.81
1,100
Feb 6, 2026
26.21
26.21
26.21
26.21
24.92
-
Feb 5, 2026
26.20
26.21
26.14
26.21
24.92
1,300
Feb 4, 2026
26.19
26.19
26.19
26.19
24.90
500
Feb 3, 2026
25.99
26.11
25.99
26.02
24.74
1,100
Feb 2, 2026
26.24
26.24
26.23
26.24
24.94
1,300
Jan 30, 2026
26.25
26.25
26.25
26.25
24.95
400
Jan 29, 2026
26.15
26.15
26.15
26.15
24.86
-
Jan 28, 2026
26.15
26.15
26.15
26.15
24.86
-
Jan 27, 2026
26.05
26.15
26.05
26.15
24.86
200
Jan 26, 2026
26.00
26.20
26.00
26.13
24.84
1,100
Jan 23, 2026
25.98
25.98
25.98
25.98
24.70
-
Jan 22, 2026
26.12
26.12
25.98
25.98
24.70
500
Jan 21, 2026
25.87
25.91
25.84
25.91
24.63
1,600
Jan 20, 2026
26.00
26.00
26.00
26.00
24.72
200
Jan 16, 2026
25.97
25.97
25.93
25.93
24.65
1,600
Jan 15, 2026
26.44
26.50
26.40
26.40
25.10
1,900
Jan 14, 2026
26.30
26.30
26.30
26.30
25.00
200
Jan 13, 2026
26.22
26.22
26.22
26.22
24.93
200
Jan 12, 2026
26.13
26.13
26.13
26.13
24.84
500
Jan 9, 2026
25.93
26.24
25.91
26.24
24.94
900
Jan 8, 2026
26.12
26.15
26.04
26.15
24.86
1,400
Jan 7, 2026
26.14
26.14
26.14
26.14
24.85
-
Jan 6, 2026
26.14
26.14
26.01
26.14
24.85
1,500
Jan 5, 2026
26.47
26.47
26.47
26.47
25.16
-
Jan 2, 2026
26.47
26.47
26.47
26.47
25.16
-
Dec 31, 2025
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
26.00
26.47
26.00
26.47
25.16
600
Dec 30, 2025
26.39
26.39
26.39
26.39
24.66
-
Dec 29, 2025
26.39
26.39
26.39
26.39
24.66
800
Dec 26, 2025
26.04
26.40
26.04
26.40
24.67
1,700
Dec 24, 2025
26.19
26.20
26.19
26.20
24.48
300
Dec 23, 2025
26.00
26.00
26.00
26.00
24.29
-
Dec 22, 2025
26.19
26.19
26.00
26.00
24.29
500
Dec 19, 2025
26.05
26.05
25.91
25.91
24.21
800
Dec 18, 2025
25.91
25.91
25.91
25.91
24.21
-
Dec 17, 2025
25.91
25.91
25.91
25.91
24.21
-
Dec 16, 2025
25.91
25.91
25.91
25.91
24.21
800
Dec 15, 2025
26.26
26.28
26.16
26.16
24.44
400
Dec 12, 2025
26.25
26.25
26.25
26.25
24.53
-
Dec 11, 2025
26.25
26.25
26.25
26.25
24.53
-
Dec 10, 2025
26.22
26.25
26.22
26.25
24.53
1,200
Dec 9, 2025
26.15
26.15
26.15
26.15
24.44
200
Dec 8, 2025
26.31
26.31
26.31
26.31
24.58
-
Dec 5, 2025
26.13
26.31
26.10
26.31
24.58
1,400
Dec 4, 2025
26.20
26.20
26.20
26.20
24.48
-
Dec 3, 2025
26.20
26.20
26.20
26.20
24.48
-
Dec 2, 2025
26.15
26.20
26.15
26.20
24.48
700
Dec 1, 2025
26.28
26.28
26.28
26.28
24.56
-
Nov 28, 2025
26.28
26.28
26.28
26.28
24.56
-
Nov 26, 2025
26.28
26.28
26.28
26.28
24.56
-
Nov 25, 2025
26.26
26.28
26.10
26.28
24.56
1,400
Nov 24, 2025
26.20
26.20
26.20
26.20
24.48
-
Nov 21, 2025
26.20
26.20
26.20
26.20
24.48
-
Nov 20, 2025
26.20
26.20
26.20
26.20
24.48
-
Nov 19, 2025
26.20
26.20
26.20
26.20
24.48
200
Nov 18, 2025
26.29
26.30
26.29
26.29
24.57
700
Nov 17, 2025
26.30
26.30
26.29
26.29
24.57
500
Nov 14, 2025
26.27
26.27
26.27
26.27
24.55
200
Nov 13, 2025
26.14
26.14
26.14
26.14
24.43
-
Nov 12, 2025
26.20
26.20
26.14
26.14
24.43
500
Nov 11, 2025
26.25
26.25
26.25
26.25
24.53
-
Nov 10, 2025
26.15
26.25
26.15
26.25
24.53
800
Nov 7, 2025
26.05
26.05
26.05
26.05
24.34
-
Nov 6, 2025
26.05
26.05
26.05
26.05
24.34
-
Nov 5, 2025
26.05
26.05
26.05
26.05
24.34
-
Nov 4, 2025
26.05
26.05
26.05
26.05
24.34
-
Nov 3, 2025
26.05
26.05
26.05
26.05
24.34
200
